QSR
Restaurant Brands International NYQ · QSR
$74.15
-0.86
(-1.14%)
Neutral · -0.14σ
Price alert —
Loading…
Sign in to get a one-time email the moment QSR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $75.40 | $75.40 | $73.99 | $74.15 | 1.2M |
| 2026-07-17 | $77.92 | $77.92 | $74.89 | $75.01 | 3.0M |
| 2026-07-16 | $74.69 | $77.44 | $74.69 | $77.15 | 2.6M |
| 2026-07-15 | $74.47 | $75.63 | $73.88 | $74.18 | 2.0M |
| 2026-07-14 | $75.41 | $76.42 | $74.56 | $74.61 | 4.4M |
| 2026-07-13 | $75.63 | $76.33 | $75.47 | $75.57 | 2.9M |
| 2026-07-10 | $74.90 | $75.99 | $74.65 | $75.26 | 2.2M |
| 2026-07-09 | $74.50 | $75.37 | $73.65 | $74.94 | 2.8M |
| 2026-07-08 | $73.59 | $74.48 | $72.58 | $74.45 | 3.9M |
| 2026-07-07 | $74.13 | $76.00 | $73.90 | $73.94 | 4.1M |
| 2026-07-06 | $74.79 | $74.85 | $72.65 | $73.25 | 4.6M |
| 2026-07-02 | $72.01 | $74.99 | $72.01 | $74.79 | 4.5M |
| 2026-07-01 | $72.68 | $73.32 | $71.34 | $71.46 | 1.7M |
| 2026-06-30 | $73.16 | $73.16 | $72.20 | $72.51 | 2.4M |
| 2026-06-29 | $74.35 | $74.52 | $72.12 | $73.25 | 3.4M |
| 2026-06-26 | $73.13 | $74.42 | $72.93 | $74.34 | 4.7M |
| 2026-06-25 | $72.49 | $73.57 | $71.95 | $73.23 | 3.0M |
| 2026-06-24 | $72.03 | $73.33 | $71.35 | $72.76 | 3.3M |
| 2026-06-23 | $71.00 | $71.87 | $70.95 | $71.64 | 2.5M |
| 2026-06-22 | $73.18 | $73.63 | $71.20 | $71.85 | 5.8M |
| 2026-06-18 | $74.92 | $75.27 | $73.31 | $73.44 | 2.8M |
| 2026-06-17 | $75.81 | $76.34 | $74.04 | $74.17 | 2.9M |
| 2026-06-16 | $75.46 | $76.90 | $75.00 | $76.29 | 2.8M |
| 2026-06-15 | $74.87 | $75.76 | $74.53 | $75.65 | 3.3M |
| 2026-06-12 | $74.33 | $75.11 | $73.86 | $74.85 | 3.2M |
| 2026-06-11 | $73.58 | $73.97 | $72.58 | $73.90 | 4.4M |
| 2026-06-10 | $72.93 | $73.58 | $72.64 | $73.20 | 5.5M |
| 2026-06-09 | $71.44 | $72.86 | $71.39 | $72.67 | 3.1M |
| 2026-06-08 | $72.47 | $72.64 | $71.23 | $71.50 | 3.6M |
| 2026-06-05 | $71.90 | $72.79 | $70.99 | $72.66 | 5.8M |
| 2026-06-04 | $73.07 | $74.17 | $71.65 | $71.83 | 3.7M |
| 2026-06-03 | $71.82 | $74.20 | $71.79 | $72.76 | 4.8M |
| 2026-06-02 | $72.68 | $73.07 | $71.38 | $71.57 | 2.9M |
| 2026-06-01 | $74.99 | $75.19 | $72.20 | $72.86 | 3.5M |
| 2026-05-29 | $74.00 | $75.33 | $73.79 | $74.70 | 3.2M |
| 2026-05-28 | $74.38 | $74.95 | $74.10 | $74.31 | 2.3M |
| 2026-05-27 | $75.37 | $75.99 | $74.61 | $74.72 | 2.4M |
| 2026-05-26 | $75.76 | $76.75 | $75.11 | $75.42 | 2.4M |
| 2026-05-22 | $76.43 | $76.63 | $74.48 | $75.38 | 4.1M |
| 2026-05-21 | $75.98 | $76.50 | $74.79 | $76.25 | 2.7M |
| 2026-05-20 | $75.62 | $76.85 | $75.03 | $76.53 | 2.1M |
| 2026-05-19 | $75.72 | $76.36 | $75.29 | $75.77 | 2.3M |
| 2026-05-18 | $75.94 | $76.46 | $74.85 | $75.69 | 1.9M |
| 2026-05-15 | $76.74 | $76.91 | $75.61 | $75.84 | 2.7M |
| 2026-05-14 | $76.72 | $77.35 | $75.67 | $76.44 | 3.3M |
| 2026-05-13 | $78.23 | $79.48 | $76.15 | $76.44 | 4.4M |
| 2026-05-12 | $78.73 | $79.01 | $77.12 | $78.30 | 3.3M |
| 2026-05-11 | $79.71 | $79.92 | $78.20 | $78.23 | 5.7M |
| 2026-05-08 | $79.43 | $80.04 | $78.40 | $79.71 | 4.2M |
| 2026-05-07 | $76.49 | $79.36 | $75.71 | $79.14 | 5.8M |
| 2026-05-06 | $81.12 | $81.96 | $76.21 | $77.20 | 7.3M |
| 2026-05-05 | $80.49 | $81.91 | $79.85 | $81.67 | 3.4M |
| 2026-05-04 | $79.83 | $81.08 | $79.63 | $80.05 | 3.0M |
| 2026-05-01 | $80.99 | $81.24 | $79.69 | $80.03 | 3.8M |
| 2026-04-30 | $78.76 | $80.99 | $78.76 | $80.68 | 4.6M |
| 2026-04-29 | $78.21 | $79.25 | $77.98 | $78.70 | 2.4M |
| 2026-04-28 | $79.07 | $79.69 | $78.04 | $78.20 | 4.0M |
| 2026-04-27 | $80.55 | $81.07 | $78.80 | $78.87 | 3.4M |
| 2026-04-24 | $80.89 | $81.67 | $80.51 | $80.90 | 3.3M |
| 2026-04-23 | $79.60 | $81.54 | $79.31 | $81.23 | 4.0M |
| 2026-04-22 | $78.93 | $79.40 | $78.39 | $79.00 | 2.3M |
| 2026-04-21 | $78.94 | $79.21 | $78.13 | $78.69 | 1.7M |
| 2026-04-20 | $78.70 | $79.16 | $78.45 | $78.91 | 2.0M |
| 2026-04-17 | $77.53 | $78.64 | $77.44 | $78.32 | 2.8M |
| 2026-04-16 | $78.75 | $79.50 | $77.31 | $77.61 | 3.2M |
| 2026-04-15 | $78.81 | $79.53 | $78.56 | $78.72 | 2.0M |
| 2026-04-14 | $77.61 | $78.81 | $77.52 | $78.57 | 2.2M |
| 2026-04-13 | $76.28 | $77.78 | $76.23 | $77.51 | 2.6M |
| 2026-04-10 | $76.84 | $77.73 | $76.26 | $76.39 | 2.4M |
| 2026-04-09 | $77.58 | $78.43 | $76.85 | $76.87 | 3.3M |
| 2026-04-08 | $77.35 | $77.73 | $76.11 | $77.56 | 2.3M |
| 2026-04-07 | $77.09 | $77.41 | $76.38 | $76.51 | 3.0M |
| 2026-04-06 | $76.50 | $77.95 | $76.50 | $77.23 | 2.7M |
| 2026-04-02 | $75.28 | $77.18 | $74.67 | $76.58 | 5.1M |
| 2026-04-01 | $73.83 | $75.17 | $73.65 | $75.10 | 4.5M |
| 2026-03-31 | $74.28 | $74.68 | $73.40 | $73.90 | 2.8M |
| 2026-03-30 | $71.99 | $74.55 | $71.90 | $73.76 | 2.5M |
| 2026-03-27 | $73.06 | $73.25 | $71.15 | $71.42 | 2.5M |
| 2026-03-26 | $72.98 | $74.07 | $72.81 | $73.10 | 2.4M |
| 2026-03-25 | $74.50 | $74.50 | $71.42 | $72.92 | 4.5M |
| 2026-03-24 | $74.83 | $75.67 | $73.80 | $73.85 | 2.9M |
| 2026-03-23 | $74.12 | $75.66 | $73.69 | $75.01 | 3.6M |
| 2026-03-20 | $74.06 | $74.22 | $73.11 | $73.75 | 6.4M |
| 2026-03-19 | $73.42 | $74.50 | $73.21 | $74.13 | 6.5M |
| 2026-03-18 | $74.63 | $75.48 | $74.02 | $74.26 | 10.8M |
| 2026-03-17 | $74.76 | $75.57 | $74.59 | $75.05 | 4.2M |
| 2026-03-16 | $72.90 | $75.08 | $72.79 | $74.57 | 4.7M |
| 2026-03-13 | $72.66 | $73.02 | $71.99 | $72.65 | 3.5M |
| 2026-03-12 | $71.91 | $73.17 | $71.79 | $72.09 | 4.2M |
| 2026-03-11 | $72.10 | $72.53 | $70.80 | $72.01 | 4.2M |
| 2026-03-10 | $73.16 | $73.40 | $71.72 | $72.00 | 3.2M |
| 2026-03-09 | $72.41 | $73.51 | $70.72 | $73.36 | 4.5M |
| 2026-03-06 | $73.12 | $74.42 | $71.90 | $73.98 | 5.0M |
| 2026-03-05 | $71.01 | $73.54 | $70.81 | $73.33 | 4.5M |
| 2026-03-04 | $72.08 | $72.11 | $70.55 | $71.36 | 4.4M |
| 2026-03-03 | $70.87 | $72.97 | $70.06 | $72.14 | 4.4M |
| 2026-03-02 | $73.15 | $73.20 | $71.44 | $71.95 | 3.6M |
| 2026-02-27 | $70.08 | $72.10 | $69.96 | $71.71 | 3.6M |
| 2026-02-26 | $68.39 | $70.45 | $67.69 | $69.89 | 2.8M |
| 2026-02-25 | $68.61 | $68.74 | $67.28 | $67.62 | 3.0M |
| 2026-02-24 | $67.65 | $68.88 | $67.38 | $68.81 | 2.3M |
| 2026-02-23 | $68.76 | $69.45 | $67.17 | $67.53 | 2.8M |
| 2026-02-20 | $68.65 | $68.98 | $68.11 | $68.82 | 1.5M |
| 2026-02-19 | $68.78 | $69.34 | $68.35 | $68.58 | 2.7M |
| 2026-02-18 | $68.40 | $69.04 | $67.92 | $68.86 | 1.8M |
| 2026-02-17 | $66.50 | $68.27 | $65.99 | $68.13 | 3.0M |
| 2026-02-13 | $66.35 | $66.90 | $65.43 | $66.14 | 4.1M |
| 2026-02-12 | $68.29 | $69.47 | $65.89 | $66.35 | 9.2M |
| 2026-02-11 | $70.13 | $71.11 | $70.09 | $70.70 | 4.4M |
| 2026-02-10 | $71.13 | $71.25 | $70.25 | $70.25 | 2.1M |
| 2026-02-09 | $70.80 | $71.41 | $70.70 | $70.97 | 2.6M |
| 2026-02-06 | $70.53 | $71.48 | $68.69 | $70.90 | 1.9M |
| 2026-02-05 | $69.73 | $70.94 | $69.73 | $70.34 | 2.8M |
| 2026-02-04 | $67.21 | $69.76 | $66.90 | $69.29 | 4.1M |
| 2026-02-03 | $66.86 | $67.86 | $66.71 | $66.75 | 2.2M |
| 2026-02-02 | $66.93 | $67.33 | $66.36 | $66.98 | 2.6M |
| 2026-01-30 | $67.08 | $67.38 | $66.36 | $66.99 | 2.2M |
| 2026-01-29 | $67.47 | $68.00 | $67.11 | $67.47 | 3.7M |
| 2026-01-28 | $67.94 | $69.11 | $67.21 | $67.44 | 3.3M |
| 2026-01-27 | $66.90 | $68.32 | $66.90 | $67.50 | 2.3M |
| 2026-01-26 | $67.67 | $68.52 | $66.98 | $67.14 | 2.3M |
| 2026-01-23 | $68.64 | $68.89 | $68.05 | $68.40 | 1.9M |
| 2026-01-22 | $68.32 | $69.32 | $68.11 | $68.55 | 2.3M |
| 2026-01-21 | $69.51 | $69.91 | $67.87 | $68.02 | 2.5M |
| 2026-01-20 | $67.82 | $68.50 | $67.45 | $68.28 | 2.1M |